Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

On Semiconductor (NQ: ON )

52.97 +2.50 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.600 4.850 4.470 4.790 486,400 +0.04(+0.84%)
Aug 28, 2003 4.425 4.750 4.380 4.750 481,400 +0.27(+6.03%)
Aug 27, 2003 4.310 4.500 4.250 4.480 344,800 +0.22(+5.16%)
Aug 26, 2003 4.230 4.340 4.110 4.260 199,800 -0.08(-1.84%)
Aug 25, 2003 4.180 4.370 4.080 4.340 399,400 +0.15(+3.58%)
Aug 22, 2003 4.150 4.280 4.100 4.190 436,200 +0.04(+0.96%)
Aug 21, 2003 3.660 4.300 3.620 4.150 762,900 +0.43(+11.56%)
Aug 20, 2003 3.650 3.730 3.550 3.720 165,100 +0.02(+0.54%)
Aug 19, 2003 3.750 3.750 3.650 3.700 496,900 -0.05(-1.33%)
Aug 18, 2003 3.600 3.780 3.580 3.750 253,400 +0.05(+1.35%)
Aug 15, 2003 3.550 3.730 3.300 3.700 236,500 +0.10(+2.78%)
Aug 14, 2003 3.430 3.600 3.400 3.600 351,000 +0.16(+4.65%)
Aug 13, 2003 3.480 3.500 3.380 3.440 222,700 -0.03(-0.86%)
Aug 12, 2003 3.470 3.490 3.290 3.470 237,500 +0.01(+0.29%)
Aug 11, 2003 3.330 3.460 3.200 3.460 129,500 +0.06(+1.76%)
Aug 08, 2003 3.380 3.500 3.250 3.400 616,700 +0.05(+1.49%)
Aug 07, 2003 3.170 3.370 3.170 3.350 255,300 +0.18(+5.68%)
Aug 06, 2003 2.950 3.250 2.950 3.170 145,100 -0.03(-0.94%)
Aug 05, 2003 3.050 3.260 2.950 3.200 400,200 +0.14(+4.58%)
Aug 04, 2003 2.840 3.250 2.830 3.060 704,000 +0.22(+7.75%)
Aug 01, 2003 2.810 3.000 2.720 2.840 276,300 -0.08(-2.74%)
Jul 31, 2003 2.700 3.050 2.400 2.920 2,111,300 -0.37(-11.25%)
Jul 30, 2003 3.440 3.440 3.280 3.290 613,700 -0.17(-4.91%)
Jul 29, 2003 3.390 3.520 3.370 3.460 286,500 -0.12(-3.35%)
Jul 28, 2003 3.490 3.580 3.290 3.580 362,200 +0.07(+1.99%)
Jul 25, 2003 3.370 3.600 3.350 3.510 385,200 +0.03(+0.86%)
Jul 24, 2003 3.420 3.480 3.350 3.480 260,100 +0.04(+1.16%)
Jul 23, 2003 3.325 3.440 3.210 3.440 159,400 +0.10(+2.99%)
Jul 22, 2003 3.080 3.400 3.020 3.340 224,300 +0.15(+4.70%)
Jul 21, 2003 3.240 3.260 3.090 3.190 220,600 -0.10(-3.04%)
Jul 18, 2003 3.400 3.450 3.260 3.290 414,600 -0.16(-4.64%)
Jul 17, 2003 3.390 3.500 3.290 3.450 650,700 -0.03(-0.86%)
Jul 16, 2003 3.200 3.500 3.100 3.480 439,900 +0.23(+7.08%)
Jul 15, 2003 3.130 3.250 3.030 3.250 243,400 +0.11(+3.50%)
Jul 14, 2003 3.000 3.250 2.980 3.140 479,900 +0.05(+1.62%)
Jul 11, 2003 3.050 3.150 2.940 3.090 264,600 +0.11(+3.69%)
Jul 10, 2003 3.000 3.010 2.780 2.980 363,100 -0.02(-0.67%)
Jul 09, 2003 2.590 3.100 2.590 3.000 2,259,400 +0.31(+11.52%)
Jul 08, 2003 2.640 2.700 2.570 2.690 363,500 -0.01(-0.37%)
Jul 07, 2003 2.680 2.760 2.600 2.700 148,100 +0.01(+0.37%)
Jul 03, 2003 2.610 2.720 2.580 2.690 48,500 +0.01(+0.37%)
Jul 02, 2003 2.600 2.790 2.350 2.680 281,400 +0.07(+2.68%)
Jul 01, 2003 2.700 2.720 2.480 2.610 239,600 -0.09(-3.33%)
Jun 30, 2003 2.650 2.760 2.600 2.700 636,600 +0.03(+1.12%)
Jun 27, 2003 2.710 2.740 2.620 2.670 203,500 +0.01(+0.38%)
Jun 26, 2003 2.520 2.700 2.500 2.660 376,500 +0.16(+6.40%)
Jun 25, 2003 2.340 2.520 2.340 2.500 231,700 +0.10(+4.17%)
Jun 24, 2003 2.270 2.420 2.210 2.400 163,100 +0.11(+4.80%)
Jun 23, 2003 2.480 2.490 2.280 2.290 236,200 -0.20(-8.03%)
Jun 20, 2003 2.150 2.550 2.150 2.490 597,400 +0.11(+4.62%)
Jun 19, 2003 2.150 2.590 2.150 2.380 925,000 +0.18(+8.18%)
Jun 18, 2003 2.180 2.240 2.100 2.200 272,000 +0.00(+0.00%)
Jun 17, 2003 2.150 2.220 2.140 2.200 380,800 +0.00(+0.05%)
Jun 16, 2003 2.260 2.360 2.090 2.199 595,600 -0.12(-5.22%)
Jun 13, 2003 2.420 2.450 2.280 2.320 387,500 -0.08(-3.33%)
Jun 12, 2003 2.550 2.620 2.390 2.400 288,500 +0.01(+0.42%)
Jun 11, 2003 2.600 2.610 2.370 2.390 813,000 -0.17(-6.64%)
Jun 10, 2003 2.490 2.580 2.310 2.560 374,300 +0.26(+11.30%)
Jun 09, 2003 2.370 2.500 2.300 2.300 153,200 -0.02(-0.86%)
Jun 06, 2003 2.380 2.700 2.290 2.320 458,800 -0.09(-3.73%)
Jun 05, 2003 2.330 2.580 2.230 2.410 303,200 -0.07(-2.82%)
Jun 04, 2003 2.370 2.600 2.370 2.480 234,800 +0.06(+2.48%)
Jun 03, 2003 2.600 2.700 2.300 2.420 412,700 -0.28(-10.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.